A.F.P. Planvital S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	123.01	123.01	119.84	119.84	96.394	23,190
2023-11-20	119.84	119.84	119.84	119.84	96.394	856
2023-11-17	119.00	120.00	119.00	119.84	96.394	73,127
2023-11-16	119.00	119.00	117.24	117.24	94.302	32,157
2023-11-15	117.90	117.90	116.00	117.24	94.302	204,842
2023-11-14	114.48	114.85	114.00	114.85	92.380	80,348
2023-11-13	115.00	115.00	114.00	114.48	92.082	147,767
2023-11-10	124.15	124.15	116.03	117.13	94.214	99,104
2023-11-09	117.00	117.00	116.00	116.03	93.329	97,371
2023-11-08	118.00	118.00	117.76	117.76	94.721	76,151
2023-11-07	118.00	119.86	118.00	119.86	96.410	58,546
2023-11-06	118.00	119.86	118.00	119.86	96.410	36,347
2023-11-03	120.00	120.00	119.00	119.86	96.410	64,921
2023-11-02	124.00	124.00	120.00	121.20	97.488	128,053
2023-10-31	128.09	128.09	124.99	128.09	103.03	17,306
2023-10-30	122.00	128.09	122.00	128.09	103.03	36,653
2023-10-26	128.09	128.09	122.00	128.09	103.03	6,207
2023-10-25	128.09	128.09	122.00	128.09	103.03	1,069
2023-10-24	128.09	128.09	128.09	128.09	103.03	1,802
2023-10-23	122.00	128.09	122.00	128.09	103.03	10,831
2023-10-20	123.00	128.09	122.00	128.09	103.03	42,398
2023-10-19	128.09	128.09	128.09	128.09	103.03	3,124
2023-10-18	128.09	128.09	128.09	128.09	103.03	2,681
2023-10-17	125.00	128.09	125.00	128.09	103.03	18,205
2023-10-16	128.09	128.09	128.09	128.09	103.03	4,860
2023-10-13	128.09	128.09	128.09	128.09	103.03	991
2023-10-12	128.09	128.09	128.09	128.09	103.03	4,412
2023-10-11	128.09	128.09	128.09	128.09	103.03	9,226
2023-10-10	128.00	128.09	128.00	128.09	103.03	17,371
2023-10-06	128.09	128.09	128.09	128.09	103.03	6,860
2023-10-05	128.09	128.09	128.09	128.09	103.03	13,870
2023-10-04	120.00	128.40	120.00	128.09	103.03	84,548
2023-10-03	115.00	120.00	115.00	120.00	96.523	180,265
2023-10-02	115.00	115.00	115.00	115.00	92.501	90,140
2023-09-29	110.00	110.00	110.00	110.00	88.479	479
2023-09-28	110.00	110.00	110.00	110.00	88.479	39,433
2023-09-27	110.00	110.00	110.00	110.00	88.479	567
2023-09-26	110.00	110.00	110.00	110.00	88.479	8,627
2023-09-25	109.00	110.00	109.00	110.00	88.479	152,703
2023-09-22	105.00	105.19	105.00	105.19	84.610	71,315
2023-09-21	135.00	135.00	99.170	99.170	79.768	18,346
2023-09-20	99.170	99.170	99.170	99.170	79.768	2,675
2023-09-15	99.170	99.170	99.170	99.170	79.768	1,324
2023-09-14	99.170	99.170	99.170	99.170	79.768	3,030
2023-09-13	99.170	99.170	99.170	99.170	79.768	588
2023-09-12	98.000	102.00	98.000	99.170	79.768	76,060
2023-09-11	99.030	99.030	99.020	99.020	79.647	217,669
2023-09-08	99.000	99.030	99.000	99.030	79.655	108,578
2023-09-07	95.090	95.090	95.090	95.090	76.486	2,718
2023-09-06	96.500	96.500	95.090	95.090	76.486	72,581
2023-09-05	95.090	95.090	95.090	95.090	76.486	5,360
2023-09-04	95.000	95.090	95.000	95.090	76.486	112,124
2023-09-01	92.500	92.660	92.500	92.660	74.531	105,419
2023-08-31	92.500	95.000	92.500	94.210	75.778	276,533
2023-08-30	90.500	92.500	89.990	89.990	72.384	36,632
2023-08-29	90.000	90.000	89.990	89.990	72.384	66,778
2023-08-28	90.500	90.500	89.990	89.990	72.384	287,770
2023-08-25	92.000	92.000	90.000	90.000	72.392	307,379
2023-08-24	90.000	94.500	90.000	90.400	72.714	614,195
2023-08-23	90.000	90.000	89.980	89.980	72.376	158,746

← NewerPage 13 of 15 · 884 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	8.6204 CLP
2025-12-05	7.5389 CLP
2025-05-09	6.0100 CLP
2024-12-09	7.2129 CLP
2024-05-27	9.4281 CLP
2023-12-22	5.1810 CLP
2023-05-05	3.4760 CLP
2022-12-09	4.4620 CLP
2022-11-25	5.8920 CLP
2022-05-02	0.1923 CLP
2021-12-24	3.5911 CLP
2021-11-04	4.4883 CLP
2021-05-18	3.8034 CLP
2020-12-22	3.5239 CLP
2020-05-27	4.0871 CLP
2019-05-27	1.5766 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.